[6670 東証2部] MCJ 日足 時系列データ

[6670 東証2部] MCJ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281281.001298.001267.001286.00245500315020200
2017-04-271280.001289.001271.001273.00210400269270700
2017-04-261252.001283.001249.001279.00428200543983300
2017-04-251234.001247.001211.001240.00283400348673500
2017-04-241256.001262.001239.001247.00184500230506700
2017-04-211252.001259.001231.001252.00150500187981900
2017-04-201259.001259.001239.001249.00155800194286400
2017-04-191242.001273.001235.001250.00283400355008600
2017-04-181245.001251.001231.001251.00431000535319500
2017-04-171177.001223.001174.001217.00315100379997400
2017-04-141184.001209.001177.001190.00349900418913000
2017-04-131155.001208.001146.001189.00382600449663200
2017-04-121188.001205.001157.001176.00550500648422000
2017-04-111249.001249.001192.001193.00449800543611600
2017-04-101229.001260.001229.001247.00311400388603000
2017-04-071219.001240.001182.001209.00395400478801000
2017-04-061266.001270.001205.001219.00503500619949100
2017-04-051276.001288.001237.001281.00397900503643200
2017-04-041310.001317.001256.001270.00563100721801300
2017-04-031295.001317.001287.001308.00450000587921700
2017-03-311319.001340.001305.001306.00478300632897000
2017-03-301292.001330.001290.001315.00472300617339000
2017-03-291258.001302.001240.001292.00562000717780600
2017-03-281283.001290.001264.001271.00336700429959700
2017-03-271294.001302.001273.001280.00418200537621800
2017-03-241305.001313.001283.001292.00341100441514900
2017-03-231309.001317.001278.001296.00559500728330000
2017-03-221270.001302.001270.001287.00589400759611900
2017-03-211249.001296.001249.001296.007883001008221500
2017-03-171232.001266.001229.001247.0011313001412310600
2017-03-161198.001239.001198.001233.00385900473302400
2017-03-151219.001224.001190.001198.00409600494477200
2017-03-141212.001234.001204.001227.00339300415144100
2017-03-131221.001237.001210.001214.00295000360356100
2017-03-101245.001257.001230.001235.00191700237984000
2017-03-091242.001250.001218.001248.00330500409020500
2017-03-081255.001255.001238.001242.00179700223584500
2017-03-071261.001263.001239.001254.00340500426131200
2017-03-061249.001268.001248.001263.00282200355926200
2017-03-031254.001262.001243.001258.00319800401177000
2017-03-021250.001273.001243.001254.00667000839729100
2017-03-011233.001241.001218.001240.00378200466213700
2017-02-281244.001244.001223.001238.00413200509922400
2017-02-271250.001250.001221.001239.00550700682825000
2017-02-241186.001235.001183.001234.009468001156083700
2017-02-231192.001192.001178.001186.00258800306445100
2017-02-221187.001197.001177.001197.00502000598036600
2017-02-211192.001197.001181.001187.00605600720606800
2017-02-201132.001173.001131.001170.00704900815970700
2017-02-171085.001117.001081.001110.00338900374889500
2017-02-161100.001101.001087.001090.00238300261164900
2017-02-151083.001104.001083.001102.00380600416375000
2017-02-141091.001092.001075.001076.00316900343142000
2017-02-131058.001089.001056.001087.00329000354676700
2017-02-101057.001069.001046.001051.00248900262145900
2017-02-091046.001054.001025.001049.00401100418794500
2017-02-081029.001054.001019.001043.00452400469096400
2017-02-071054.001055.001024.001037.00778900810836700
2017-02-061138.001142.001069.001072.0010841001184713900
2017-02-031163.001173.001085.001150.0011568001302578100
2017-02-021177.001188.001156.001157.00393500460363900
2017-02-011160.001175.001159.001175.00313600366016300
2017-01-311183.001190.001157.001157.00622700728739100
2017-01-301145.001212.001143.001203.009268001104078500
2017-01-271128.001148.001121.001140.00364000413549700
2017-01-261148.001149.001120.001128.00396900448785800
2017-01-251110.001143.001106.001143.00353800399258600
2017-01-241115.001116.001093.001103.00365200401604500
2017-01-231120.001122.001104.001117.00195500217894400
2017-01-201110.001122.001103.001121.00332900370713400
2017-01-191133.001141.001103.001110.00395000440597300
2017-01-181118.001126.001080.001125.00571600632368400
2017-01-171151.001156.001123.001135.00333300379004800
2017-01-161178.001178.001150.001153.00345300401049100
2017-01-131175.001186.001151.001185.00398600466816800
2017-01-121189.001191.001171.001178.00284200335256600
2017-01-111200.001202.001167.001179.00572800678105300
2017-01-101200.001216.001189.001197.00673200809341800
2017-01-061170.001198.001167.001189.00559200663351200
2017-01-051150.001171.001142.001170.00279800324068400
2017-01-041160.001167.001144.001151.00382200440757100
2016-12-301121.001153.001121.001148.00227500260043500
2016-12-291157.001157.001120.001132.00519800588711300
2016-12-281137.001174.001135.001165.00508800590321500
2016-12-271112.001141.001112.001137.00314600355712500
2016-12-261135.001136.001116.001123.00267200300224900
2016-12-221109.001137.001101.001128.00296200333222200
2016-12-211144.001146.001109.001110.00488100546983300
2016-12-201124.001140.001117.001140.00488900553807300
2016-12-191116.001133.001098.001108.00525300586287300
2016-12-161069.001109.001067.001104.00355300388249400
2016-12-151072.001089.001055.001066.00530900568454200
2016-12-141099.001107.001075.001076.00375400407547700
2016-12-131111.001112.001087.001095.00357600392701000
2016-12-121084.001122.001076.001114.0011406001259377300
2016-12-091060.001077.001038.001072.00688000731746800
2016-12-081035.001070.001028.001055.00879600923941300
2016-12-071015.001033.001011.001025.00450600460921500
2016-12-061000.001017.00994.001014.00444300447725600
2016-12-05984.00998.00973.00993.00380200374800600
2016-12-021000.001009.00983.00984.00294900292666800
2016-12-011011.001013.00985.001005.00672200670968900
2016-11-301000.001045.00997.001009.0013047001325930700
2016-11-291012.001012.00982.00992.00345000342581800
2016-11-28969.001007.00967.001000.00479300475867000
2016-11-25987.00998.00958.00973.00690800674108800
2016-11-241041.001045.00999.001002.00685700695440600
2016-11-221050.001054.001028.001041.00373700389020400
2016-11-211038.001056.001023.001056.00560800586364200
2016-11-181015.001039.00990.001028.00681500696491100
2016-11-171004.001034.00980.001000.00950600955765800
2016-11-16924.00994.00923.00994.0011422001099624600
2016-11-15877.00908.00866.00907.00473700422036600
2016-11-14864.00888.00859.00887.00351000308820200
2016-11-11889.00895.00845.00856.00496800430414800
2016-11-10871.00888.00861.00884.00398500349598900
2016-11-09881.00888.00805.00844.00829300697780300
2016-11-08884.00904.00869.00886.00483200427985100
2016-11-07855.00885.00845.00881.00532900461927500
2016-11-04863.00868.00824.00833.00736100617565600
2016-11-02906.00911.00868.00878.00642000568302300
2016-11-01967.00967.00909.00917.00866900811929500
2016-10-31888.00960.00847.00946.0016954001568096300
2016-10-28916.00916.00893.00895.00369500332292300
2016-10-27913.00923.00907.00911.00213900195177100
2016-10-26913.00916.00900.00912.00210900191671700
2016-10-25935.00937.00911.00914.00255200234466900
2016-10-24932.00945.00924.00930.00312300291949800
2016-10-21928.00931.00918.00924.00303400280774200
2016-10-20910.00920.00908.00920.00229800210341400
2016-10-19898.00909.00887.00908.00425700382522700
2016-10-18920.00920.00903.00906.00309400281646600
2016-10-17938.00939.00906.00910.00451800414464900
2016-10-14932.00944.00928.00936.00236300220737900
2016-10-13950.00964.00923.00932.00487900461402300
2016-10-12924.00948.00920.00943.00446200418673400
2016-10-11912.00926.00900.00917.00314600287795100
2016-10-07919.00924.00902.00905.00382800348446200
2016-10-06921.00922.00890.00921.00645200588924000
2016-10-05865.00910.00860.00906.00824000735402400
2016-10-04854.00868.00850.00856.00260800223518600
2016-10-03839.00858.00839.00852.00375700319305900
2016-09-30841.00851.00833.00843.00325000273479900
2016-09-29884.00892.00851.00852.00450000389095500
2016-09-28879.00903.00870.00884.00612100544233600
2016-09-27867.00882.00854.00871.00405900352602000
2016-09-26858.00880.00847.00865.00501200433202400
2016-09-23830.00843.00826.00843.00357800298838100
2016-09-21794.00825.00792.00824.00734000594146800
2016-09-20784.00793.00781.00789.00283900223147500
2016-09-16747.00789.00744.00784.00348700270599100
2016-09-15765.00771.00740.00749.00299600225850300
2016-09-14770.00792.00768.00771.00291800226980500
2016-09-13793.00801.00779.00781.00238100187303200
2016-09-12785.00815.00776.00793.00361400287945400
2016-09-09800.00805.00792.00797.00337500269545100
2016-09-08798.00813.00781.00794.00551300439165200
2016-09-07775.00799.00765.00799.00802100632968800
2016-09-06751.00768.00747.00760.00200300151911400
2016-09-05771.00788.00753.00754.00341900262416000
2016-09-02764.00770.00751.00763.00417900318930100
2016-09-01740.00768.00739.00767.00350800266464900
2016-08-31758.00761.00744.00744.00199000149165500
2016-08-30754.00763.00743.00758.00430500325003700
2016-08-29722.00773.00713.00751.00913700681543100
2016-08-26745.00758.00722.00722.00599800442217400
2016-08-25789.00789.00757.00760.00398800306941900
2016-08-24775.00793.00766.00782.00346800270365600
2016-08-23762.00782.00753.00777.00447000343376100
2016-08-22767.00770.00727.00762.00592700445886300
2016-08-19764.00783.00759.00770.00530200407560700
2016-08-18768.00795.00760.00778.001143500894591200
2016-08-17750.00774.00740.00767.001047900796024400
2016-08-16715.00754.00708.00726.001062800777172600
2016-08-15685.00705.00682.00701.00441600306858400
2016-08-12685.00696.00661.00687.00490700335832400
2016-08-10689.00702.00681.00695.00610300423831400
2016-08-09633.00695.00626.00693.001134400758342900
2016-08-08670.00687.00611.00641.001385800902352100
2016-08-05636.00655.00620.00652.0021884001398107300
2016-08-04570.00577.00559.00562.00240100135629400
2016-08-03588.00594.00562.00562.00586600335806600
2016-08-02594.00603.00594.00598.00276700165614800
2016-08-01595.00604.00586.00599.00287500171841200
2016-07-29578.00602.00576.00601.00428100252726900
2016-07-28597.00597.00580.00586.00294600172910800
2016-07-27603.00607.00578.00597.00761400448963200
2016-07-26582.00627.00575.00609.001188900722623400
2016-07-25624.00638.00584.00588.0016985001037156300
2016-07-22544.00574.00544.00574.00586700329076900
2016-07-21548.00550.00538.00545.00266400145320300
2016-07-20548.00548.00537.00540.0012180065934900
2016-07-19528.00552.00527.00547.00264000142707900
2016-07-15549.00549.00523.00527.00398800213603600
2016-07-14541.00553.00541.00544.00269800147251600
2016-07-13545.00553.00535.00546.00344100187075900
2016-07-12548.00555.00533.00535.00405000219674400
2016-07-11538.00547.00532.00546.00403800218154400
2016-07-08519.00538.00514.00518.00542100285322800
2016-07-07519.00525.00511.00517.00219700113688700
2016-07-06513.00518.00502.00515.00242200123426000
2016-07-05511.00526.00505.00519.00295100152178600
2016-07-04510.00529.00505.00518.00510300264674200
2016-07-01499.00520.00494.00513.00806800410771900
2016-06-30497.00500.00488.00493.00463500229373800
2016-06-29478.00488.00476.00487.00479900232006500
2016-06-28451.00472.00446.00460.00513100236479800
2016-06-27445.00472.00429.00463.00769300349107600
2016-06-24450.00450.00383.00407.00470200193310300
2016-06-23432.00438.00427.00436.0010280044375500
2016-06-22443.00445.00433.00436.0018120079328100
2016-06-21442.00449.00439.00447.0014730065427300
2016-06-20437.00452.00436.00444.00274700121751100
2016-06-17432.00443.00428.00440.00262500114155100
2016-06-16442.00445.00420.00429.00246800106041800
2016-06-15435.00456.00434.00443.0021360094874900
2016-06-14460.00465.00435.00438.00497400222595900
2016-06-13480.00481.00460.00466.00305200143525900
2016-06-10478.00489.00477.00488.00229200110684500
2016-06-09470.00486.00467.00480.00248800118494100
2016-06-08469.00473.00464.00472.009290043570400
2016-06-07473.00474.00464.00469.0012770060070800
2016-06-06464.00472.00463.00469.008970041876600
2016-06-03465.00475.00465.00473.0017490082262300
2016-06-02470.00481.00455.00467.00489300230045900
2016-06-01478.00485.00464.00467.00356500168644400
2016-05-31483.00483.00470.00477.00285200135640100
2016-05-30491.00492.00479.00482.00331900160961100
2016-05-27487.00493.00479.00486.00219600106574900
2016-05-26480.00502.00478.00488.00542900266563500
2016-05-25456.00495.00455.00481.001064400506772900
2016-05-24440.00456.00439.00454.00535200240308700
2016-05-23441.00441.00434.00437.0013760060132400
2016-05-20436.00442.00435.00442.0016280071444600
2016-05-19440.00443.00435.00435.0020250088980200
2016-05-18433.00438.00423.00436.0022930099054000
2016-05-17435.00440.00433.00435.0021510093862000
2016-05-16440.00440.00430.00435.00303700132144800
2016-05-13410.00445.00407.00439.00651600283561900
2016-05-12408.00415.00408.00410.009680039815100
2016-05-11417.00423.00408.00415.0015500064344100
2016-05-10409.00417.00408.00417.0015670064585200
2016-05-09396.00410.00395.00408.0016730067566400
2016-05-06392.00396.00382.00391.0024340094111400
2016-05-02384.00386.00380.00384.00342300131122300
2016-04-28409.00413.00395.00395.0021740087199500
2016-04-27410.00414.00404.00408.0014040057284200
2016-04-26422.00426.00410.00414.0018880078684700
2016-04-25432.00438.00425.00427.00238200102181000
2016-04-22436.00440.00430.00435.0014270061961700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog